Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (TSX: URE )

2.070 -0.020 (-0.96%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 0.8100 0.8800 0.8100 0.8600 92,947 +0.06(+7.50%)
Apr 29, 2013 0.8000 0.8100 0.7900 0.8000 58,956 -0.01(-1.23%)
Apr 26, 2013 0.8000 0.8200 0.7600 0.8100 180,949 +0.03(+3.85%)
Apr 25, 2013 0.7800 0.7800 0.7700 0.7800 42,881 +0.01(+1.30%)
Apr 24, 2013 0.8000 0.8000 0.7700 0.7700 20,803 -0.02(-2.53%)
Apr 23, 2013 0.7900 0.8000 0.7700 0.7900 113,062 -0.01(-1.25%)
Apr 22, 2013 0.7900 0.8100 0.7800 0.8000 68,600 +0.01(+1.27%)
Apr 19, 2013 0.7900 0.8000 0.7800 0.7900 17,130 +0.00(+0.00%)
Apr 18, 2013 0.8100 0.8100 0.7800 0.7900 74,495 -0.02(-2.47%)
Apr 17, 2013 0.8200 0.8600 0.8100 0.8100 69,006 -0.03(-3.57%)
Apr 16, 2013 0.8500 0.8800 0.8300 0.8400 68,020 -0.02(-2.33%)
Apr 15, 2013 0.8800 0.8800 0.8300 0.8600 102,700 -0.06(-6.52%)
Apr 12, 2013 0.9200 0.9300 0.9000 0.9200 30,635 -0.01(-1.08%)
Apr 11, 2013 0.9100 0.9300 0.9100 0.9300 16,579 +0.03(+3.33%)
Apr 10, 2013 0.8900 0.9000 0.8900 0.9000 17,200 +0.02(+2.27%)
Apr 09, 2013 0.8900 0.9100 0.8700 0.8800 63,540 -0.01(-1.12%)
Apr 08, 2013 0.9100 0.9200 0.8900 0.8900 17,805 +0.00(+0.00%)
Apr 05, 2013 0.9000 0.9100 0.8900 0.8900 17,100 -0.01(-1.11%)
Apr 04, 2013 0.9100 0.9100 0.8800 0.9000 588,015 +0.01(+1.12%)
Apr 03, 2013 0.9200 0.9200 0.8900 0.8900 48,636 -0.03(-3.26%)
Apr 02, 2013 0.9500 0.9600 0.9100 0.9200 66,813 -0.03(-3.16%)
Apr 01, 2013 0.9500 0.9600 0.9500 0.9500 66,590 -0.03(-3.06%)
Mar 28, 2013 0.9800 0.9800 0.9800 0 +0.02(+2.08%)
Mar 27, 2013 0.9200 0.9600 0.9200 0.9600 50,229 +0.05(+5.49%)
Mar 26, 2013 0.9000 0.9100 0.8900 0.9100 5,700 -0.01(-1.09%)
Mar 25, 2013 0.9200 0.9200 0.9100 0.9200 6,500 +0.01(+1.10%)
Mar 22, 2013 0.9300 0.9300 0.9100 0.9100 21,800 +0.00(+0.00%)
Mar 21, 2013 0.9400 0.9400 0.9100 0.9100 29,276 -0.04(-4.21%)
Mar 20, 2013 0.9500 0.9600 0.9400 0.9500 23,424 -0.01(-1.04%)
Mar 19, 2013 0.9200 0.9800 0.9200 0.9600 150,900 +0.05(+5.49%)
Mar 18, 2013 0.9100 0.9200 0.9000 0.9100 23,920 -0.01(-1.09%)
Mar 15, 2013 0.9200 0.9300 0.9200 0.9200 45,170 -0.01(-1.08%)
Mar 14, 2013 0.9300 0.9400 0.9300 0.9300 36,400 +0.00(+0.00%)
Mar 13, 2013 0.9300 0.9500 0.9200 0.9300 74,250 +0.01(+1.09%)
Mar 12, 2013 0.9200 0.9300 0.9000 0.9200 161,838 +0.05(+5.75%)
Mar 11, 2013 0.8200 0.8900 0.8200 0.8700 92,770 +0.03(+3.57%)
Mar 08, 2013 0.8000 0.8400 0.7800 0.8400 73,441 +0.06(+7.69%)
Mar 07, 2013 0.7900 0.8000 0.7800 0.7800 19,900 +0.02(+2.63%)
Mar 06, 2013 0.7900 0.7900 0.7500 0.7600 66,890 -0.01(-1.30%)
Mar 05, 2013 0.7800 0.8000 0.7700 0.7700 92,100 -0.03(-3.75%)
Mar 04, 2013 0.7800 0.8100 0.7800 0.8000 129,934 +0.03(+3.90%)
Mar 01, 2013 0.7700 0.7800 0.7700 0.7700 40,800 +0.00(+0.00%)
Feb 28, 2013 0.7800 0.7800 0.7600 0.7700 90,848 +0.01(+1.32%)
Feb 27, 2013 0.7800 0.7800 0.7600 0.7600 156,770 -0.02(-2.56%)
Feb 26, 2013 0.7600 0.7800 0.7600 0.7800 41,080 +0.02(+2.63%)
Feb 25, 2013 0.7900 0.7900 0.7500 0.7600 67,239 -0.01(-1.30%)
Feb 22, 2013 0.7700 0.7800 0.7700 0.7700 32,000 +0.00(+0.00%)
Feb 21, 2013 0.7300 0.7700 0.7300 0.7700 51,100 +0.03(+4.05%)
Feb 20, 2013 0.7600 0.7700 0.7400 0.7400 67,900 -0.03(-3.90%)
Feb 19, 2013 0.7700 0.7900 0.7600 0.7700 30,835 -0.02(-2.53%)
Feb 15, 2013 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Feb 14, 2013 0.7900 0.8000 0.7800 0.7900 10,000 -0.01(-1.25%)
Feb 13, 2013 0.8100 0.8200 0.7800 0.8000 28,600 +0.00(+0.00%)
Feb 12, 2013 0.8700 0.8700 0.8000 0.8000 152,175 -0.05(-5.88%)
Feb 11, 2013 0.8600 0.8700 0.8500 0.8500 46,043 -0.01(-1.16%)
Feb 08, 2013 0.8900 0.8900 0.8400 0.8600 308,170 -0.03(-3.37%)
Feb 07, 2013 0.8800 0.9000 0.8700 0.8900 23,200 +0.00(+0.00%)
Feb 06, 2013 0.8800 0.8900 0.8700 0.8900 26,900 +0.00(+0.00%)
Feb 04, 2013 0.8600 0.8900 0.8600 0.8900 38,003 +0.00(+0.00%)
Feb 01, 2013 0.8900 0.8900 0.8700 0.8900 11,345 +0.01(+1.14%)
Jan 31, 2013 0.9000 0.9000 0.8700 0.8800 64,700 -0.01(-1.12%)
Jan 30, 2013 0.9100 0.9100 0.8900 0.8900 30,700 +0.00(+0.00%)
Jan 29, 2013 0.8800 0.9100 0.8600 0.8900 82,536 +0.01(+1.14%)
Jan 28, 2013 0.9000 0.9200 0.8600 0.8800 71,210 -0.01(-1.12%)
Jan 25, 2013 0.9200 0.9200 0.8900 0.8900 83,287 -0.03(-3.26%)
Jan 24, 2013 0.9000 0.9200 0.8700 0.9200 197,132 +0.03(+3.37%)
Jan 23, 2013 0.9300 0.9300 0.8900 0.8900 104,792 -0.04(-4.30%)
Jan 22, 2013 0.9300 0.9400 0.9200 0.9300 180,231 +0.03(+3.33%)
Jan 21, 2013 0.9300 0.9300 0.9000 0.9000 62,083 -0.03(-3.23%)
Jan 18, 2013 0.9600 0.9600 0.9200 0.9300 174,750 -0.01(-0.53%)
Jan 17, 2013 0.9150 0.9400 0.9100 0.9350 116,500 +0.04(+3.89%)
Jan 16, 2013 0.9100 0.9100 0.8900 0.9000 55,427 +0.00(+0.00%)
Jan 15, 2013 0.9000 0.9100 0.8900 0.9000 38,119 +0.02(+2.27%)
Jan 14, 2013 0.9000 0.9000 0.8800 0.8800 106,800 +0.00(+0.00%)
Jan 11, 2013 0.8900 0.8900 0.8600 0.8800 99,877 -0.02(-2.22%)
Jan 10, 2013 0.8800 0.9300 0.8800 0.9000 172,022 +0.01(+1.12%)
Jan 09, 2013 0.8500 0.8900 0.8400 0.8900 133,750 +0.05(+5.95%)
Jan 08, 2013 0.8400 0.8400 0.8200 0.8400 39,100 +0.01(+1.20%)
Jan 07, 2013 0.8400 0.8500 0.8200 0.8300 33,450 +0.00(+0.00%)
Jan 04, 2013 0.8400 0.8400 0.8100 0.8300 14,900 +0.01(+1.22%)
Jan 03, 2013 0.8200 0.8500 0.8200 0.8200 36,900 -0.03(-3.53%)
Jan 02, 2013 0.8500 0.8500 0.8200 0.8500 112,263 +0.03(+3.66%)
Dec 31, 2012 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Dec 28, 2012 0.8300 0.8300 0.8000 0.8000 58,075 -0.04(-4.76%)
Dec 27, 2012 0.8700 0.8700 0.8200 0.8400 39,900 +0.00(+0.00%)
Dec 24, 2012 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Dec 21, 2012 0.8200 0.8300 0.8000 0.8100 108,350 -0.01(-1.22%)
Dec 20, 2012 0.8100 0.8500 0.8000 0.8200 99,100 +0.04(+5.13%)
Dec 19, 2012 0.8400 0.8500 0.7700 0.7800 170,977 -0.04(-4.88%)
Dec 18, 2012 0.7800 0.9000 0.7700 0.8200 439,338 +0.04(+5.13%)
Dec 17, 2012 0.7800 0.7800 0.7500 0.7800 246,675 +0.03(+4.00%)
Dec 14, 2012 0.7300 0.7500 0.7300 0.7500 48,249 +0.02(+2.74%)
Dec 13, 2012 0.7500 0.7500 0.7300 0.7300 35,940 -0.02(-2.67%)
Dec 12, 2012 0.7500 0.7500 0.7400 0.7500 91,340 +0.00(+0.00%)
Dec 11, 2012 0.7500 0.7500 0.7300 0.7500 30,634 +0.00(+0.00%)
Dec 10, 2012 0.7500 0.7600 0.7200 0.7500 70,788 +0.00(+0.00%)
Dec 07, 2012 0.7500 0.7800 0.7400 0.7500 76,900 -0.01(-1.32%)
Dec 06, 2012 0.7700 0.7700 0.7500 0.7600 183,300 +0.00(+0.00%)
Dec 05, 2012 0.7600 0.7700 0.7600 0.7600 84,000 +0.01(+1.33%)
Dec 04, 2012 0.7600 0.7600 0.7500 0.7500 9,851 -0.03(-3.85%)
Nov 30, 2012 0.7800 0.8000 0.7700 0.7800 66,200 +0.00(+0.00%)
Nov 29, 2012 0.7600 0.7800 0.7600 0.7800 88,642 +0.02(+2.63%)
Nov 28, 2012 0.7300 0.7600 0.7300 0.7600 116,403 +0.02(+2.70%)
Nov 27, 2012 0.7400 0.7400 0.7300 0.7400 19,660 +0.01(+1.37%)
Nov 26, 2012 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 24, 2012 0.7200 0.7500 0.7200 0.7300 270,942 +0.00(+0.00%)
Nov 23, 2012 0.7200 0.7500 0.7200 0.7300 270,942 -0.01(-1.35%)
Nov 22, 2012 0.7200 0.7400 0.7000 0.7400 67,900 +0.00(+0.00%)
Nov 21, 2012 0.7700 0.7800 0.7400 0.7400 153,687 -0.04(-5.13%)
Nov 20, 2012 0.7900 0.7900 0.7800 0.7800 18,000 +0.00(+0.00%)
Nov 19, 2012 0.7500 0.7800 0.7500 0.7800 160,100 +0.03(+4.00%)
Nov 16, 2012 0.7500 0.7700 0.7200 0.7500 100,340 -0.02(-2.60%)
Nov 15, 2012 0.7900 0.8000 0.7300 0.7700 197,778 -0.04(-4.94%)
Nov 14, 2012 0.8500 0.8500 0.8100 0.8100 123,050 -0.05(-5.81%)
Nov 13, 2012 0.8600 0.8700 0.8400 0.8600 44,774 +0.00(+0.00%)
Nov 12, 2012 0.8500 0.8600 0.8500 0.8600 16,925 +0.00(+0.00%)
Nov 09, 2012 0.8500 0.8600 0.8400 0.8600 53,425 +0.02(+2.38%)
Nov 08, 2012 0.8300 0.8500 0.8300 0.8400 140,210 +0.00(+0.00%)
Nov 07, 2012 0.8600 0.8600 0.8400 0.8400 85,245 -0.02(-2.33%)
Nov 06, 2012 0.8700 0.8700 0.8400 0.8600 74,400 +0.01(+1.18%)
Nov 05, 2012 0.8700 0.8800 0.8400 0.8500 86,320 +0.00(+0.00%)
Nov 02, 2012 0.8800 0.8800 0.8400 0.8500 78,260 -0.05(-5.56%)
Nov 01, 2012 0.9100 0.9100 0.8700 0.9000 43,852 +0.00(+0.00%)
Oct 31, 2012 0.8700 0.9000 0.8400 0.9000 125,180 +0.03(+3.45%)
Oct 30, 2012 0.8800 0.8800 0.8600 0.8700 9,053 +0.02(+2.35%)
Oct 29, 2012 0.8900 0.8900 0.8500 0.8500 21,600 -0.04(-4.49%)
Oct 26, 2012 0.8600 0.8900 0.8500 0.8900 16,430 +0.02(+2.30%)
Oct 25, 2012 0.8700 0.8800 0.8600 0.8700 19,020 +0.01(+1.16%)
Oct 24, 2012 0.8600 0.8800 0.8400 0.8600 42,273 -0.01(-1.15%)
Oct 23, 2012 0.8900 0.8900 0.8500 0.8700 86,211 -0.05(-5.43%)
Oct 19, 2012 0.9300 0.9500 0.9100 0.9200 111,123 -0.02(-2.13%)
Oct 18, 2012 0.9700 0.9700 0.9300 0.9400 61,150 -0.01(-1.05%)
Oct 17, 2012 0.9900 0.9900 0.9400 0.9500 57,000 -0.02(-2.06%)
Oct 16, 2012 0.9700 0.9900 0.9600 0.9700 229,028 +0.00(+0.00%)
Oct 15, 2012 0.9800 0.9800 0.9600 0.9700 88,510 -0.01(-1.02%)
Oct 12, 2012 1.000 1.000 0.9800 0.9800 32,435 -0.01(-1.01%)
Oct 11, 2012 0.9800 1.010 0.9700 0.9900 51,050 +0.00(+0.00%)
Oct 10, 2012 0.9800 1.000 0.9800 0.9900 544,700 -0.01(-1.00%)
Oct 09, 2012 1.030 1.040 0.9900 1.000 162,930 +0.01(+1.01%)
Oct 05, 2012 0.9900 0.9900 0.9900 0 +0.05(+5.32%)
Oct 04, 2012 0.9700 0.9700 0.9400 0.9400 54,865 -0.02(-2.08%)
Oct 03, 2012 0.9500 0.9700 0.9500 0.9600 58,453 +0.02(+2.13%)
Oct 02, 2012 0.9400 0.9400 0.9300 0.9400 19,307 -0.01(-1.05%)
Oct 01, 2012 1.000 1.000 0.9400 0.9500 62,027 -0.02(-2.06%)
Sep 28, 2012 0.9500 0.9700 0.9500 0.9700 9,651 +0.01(+1.04%)
Sep 27, 2012 0.9800 0.9800 0.9500 0.9600 19,600 +0.00(+0.00%)
Sep 26, 2012 0.9800 0.9900 0.9500 0.9600 44,800 -0.04(-4.00%)
Sep 25, 2012 1.020 1.020 0.9700 1.000 305,023 +0.00(+0.00%)
Sep 24, 2012 0.9600 1.000 0.9600 1.000 545,082 +0.01(+1.01%)
Sep 21, 2012 0.9400 0.9900 0.9400 0.9900 803,715 +0.06(+6.45%)
Sep 20, 2012 1.000 1.000 0.9300 0.9300 407,423 -0.07(-7.00%)
Sep 19, 2012 1.000 1.000 0.9900 1.000 211,814 -0.01(-0.99%)
Sep 18, 2012 0.9600 1.020 0.9600 1.010 625,236 +0.05(+5.21%)
Sep 17, 2012 0.9700 0.9700 0.9400 0.9600 116,091 +0.00(+0.00%)
Sep 14, 2012 0.9700 0.9700 0.9500 0.9600 82,447 -0.01(-1.03%)
Sep 13, 2012 0.9700 1.000 0.9500 0.9700 35,705 +0.00(+0.00%)
Sep 12, 2012 0.9600 0.9700 0.9600 0.9700 36,408 +0.02(+2.11%)
Sep 11, 2012 0.9700 0.9800 0.9400 0.9500 77,540 -0.01(-1.04%)
Sep 10, 2012 0.9600 0.9900 0.9400 0.9600 187,864 +0.02(+2.13%)
Sep 07, 2012 0.9700 0.9700 0.9400 0.9400 57,933 -0.02(-2.08%)
Sep 06, 2012 0.9800 0.9800 0.9600 0.9600 39,600 -0.03(-3.03%)
Sep 05, 2012 0.9900 1.000 0.9900 0.9900 114,078 +0.00(+0.00%)
Sep 04, 2012 0.9800 1.000 0.9800 0.9900 29,525 -0.01(-1.00%)
Aug 31, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 30, 2012 1.020 1.020 0.9800 1.000 106,505 -0.03(-2.91%)
Aug 29, 2012 1.020 1.030 1.010 1.030 193,468 +0.00(+0.00%)
Aug 27, 2012 1.070 1.070 1.030 1.030 53,402 -0.01(-0.96%)
Aug 24, 2012 1.050 1.060 1.030 1.040 112,356 +0.00(+0.00%)
Aug 23, 2012 1.080 1.080 1.030 1.040 115,323 -0.02(-1.89%)
Aug 22, 2012 1.040 1.070 1.030 1.060 198,279 +0.03(+2.91%)
Aug 21, 2012 1.140 1.150 1.030 1.030 331,879 -0.11(-9.65%)
Aug 20, 2012 1.200 1.210 1.120 1.140 562,164 +0.01(+0.88%)
Aug 17, 2012 1.010 1.210 1.010 1.130 611,723 +0.13(+13.00%)
Aug 16, 2012 0.9500 1.010 0.9300 1.000 364,109 +0.05(+5.26%)
Aug 15, 2012 0.9100 0.9500 0.9100 0.9500 81,544 +0.03(+3.26%)
Aug 14, 2012 0.9000 0.9200 0.9000 0.9200 21,100 +0.00(+0.00%)
Aug 13, 2012 0.9300 0.9500 0.9200 0.9200 35,169 -0.01(-1.08%)
Aug 11, 2012 0.9100 0.9300 0.8900 0.9300 49,217 +0.00(+0.00%)
Aug 10, 2012 0.9100 0.9300 0.8900 0.9300 49,217 +0.01(+1.09%)
Aug 09, 2012 0.9200 0.9300 0.9100 0.9200 27,048 +0.00(+0.00%)
Aug 08, 2012 0.9600 0.9600 0.9200 0.9200 33,500 -0.01(-1.08%)
Aug 07, 2012 0.9000 0.9400 0.8900 0.9300 159,548 +0.05(+5.68%)
Aug 03, 2012 0.8800 0.8800 0.8800 0 +0.05(+6.02%)
Aug 02, 2012 0.8500 0.8700 0.8300 0.8300 62,017 -0.05(-5.68%)
Aug 01, 2012 0.8800 0.9300 0.8600 0.8800 201,574 -0.02(-2.22%)
Jul 31, 2012 0.8500 0.9100 0.8400 0.9000 144,562 +0.05(+5.88%)
Jul 30, 2012 0.7900 0.8500 0.7900 0.8500 200,594 +0.06(+7.59%)
Jul 27, 2012 0.7900 0.8000 0.7700 0.7900 166,377 +0.00(+0.00%)
Jul 26, 2012 0.7300 0.8000 0.7300 0.7900 539,078 +0.05(+6.76%)
Jul 25, 2012 0.6800 0.7500 0.6600 0.7400 308,602 +0.06(+8.82%)
Jul 24, 2012 0.6800 0.6900 0.6800 0.6800 38,218 +0.00(+0.00%)
Jul 23, 2012 0.6500 0.6800 0.6400 0.6800 272,840 +0.01(+1.49%)
Jul 20, 2012 0.6700 0.6700 0.6500 0.6700 365,162 +0.00(+0.00%)
Jul 19, 2012 0.6600 0.7000 0.6600 0.6700 571,180 +0.00(+0.00%)
Jul 18, 2012 0.7100 0.7200 0.6700 0.6700 313,689 -0.04(-5.63%)
Jul 17, 2012 0.7300 0.7300 0.7100 0.7100 67,216 -0.01(-1.39%)
Jul 16, 2012 0.7500 0.7500 0.7000 0.7200 37,352 -0.02(-2.70%)
Jul 13, 2012 0.7400 0.7500 0.7300 0.7400 45,852 +0.02(+2.78%)
Jul 12, 2012 0.7100 0.7300 0.7100 0.7200 33,775 -0.02(-2.70%)
Jul 11, 2012 0.7300 0.7600 0.7100 0.7400 37,425 +0.01(+1.37%)
Jul 10, 2012 0.7500 0.7500 0.7300 0.7300 31,600 -0.01(-1.35%)
Jul 09, 2012 0.7900 0.8000 0.7400 0.7400 52,447 -0.03(-3.90%)
Jul 06, 2012 0.8000 0.8000 0.7700 0.7700 22,399 -0.03(-3.75%)
Jul 05, 2012 0.8000 0.8000 0.7900 0.8000 45,605 +0.00(+0.00%)
Jul 04, 2012 0.8000 0.8000 0.8000 0.8000 4,000 +0.01(+1.27%)
Jul 03, 2012 0.7800 0.8000 0.7800 0.7900 14,657 +0.03(+3.95%)
Jun 29, 2012 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Jun 28, 2012 0.7600 0.7700 0.7500 0.7500 25,359 -0.01(-1.32%)
Jun 27, 2012 0.7800 0.7800 0.7500 0.7600 50,776 -0.01(-1.30%)
Jun 26, 2012 0.7900 0.7900 0.7700 0.7700 23,505 -0.01(-1.28%)
Jun 25, 2012 0.8200 0.8200 0.7700 0.7800 65,685 -0.01(-1.27%)
Jun 22, 2012 0.8700 0.8700 0.7800 0.7900 170,700 -0.07(-8.14%)
Jun 21, 2012 0.8400 0.8800 0.8400 0.8600 63,979 -0.01(-1.15%)
Jun 20, 2012 0.8800 0.8800 0.8300 0.8700 45,610 -0.01(-1.14%)
Jun 19, 2012 0.8500 0.8800 0.8500 0.8800 174,010 +0.03(+3.53%)
Jun 18, 2012 0.8500 0.8700 0.8400 0.8500 76,757 +0.01(+1.19%)
Jun 15, 2012 0.8300 0.8400 0.8200 0.8400 27,474 +0.01(+1.20%)
Jun 14, 2012 0.8000 0.8300 0.8000 0.8300 40,269 +0.02(+2.47%)
Jun 13, 2012 0.8400 0.8400 0.8100 0.8100 21,579 -0.03(-3.57%)
Jun 12, 2012 0.8500 0.8500 0.8200 0.8400 80,949 +0.02(+2.44%)
Jun 11, 2012 0.8900 0.8900 0.8100 0.8200 106,747 -0.05(-5.75%)
Jun 08, 2012 0.9000 0.9100 0.8600 0.8700 152,956 -0.03(-3.33%)
Jun 07, 2012 0.9100 0.9300 0.9000 0.9000 66,944 -0.02(-2.17%)
Jun 06, 2012 0.9300 0.9400 0.9100 0.9200 31,106 +0.00(+0.00%)
Jun 05, 2012 0.9100 0.9300 0.9100 0.9200 49,924 +0.00(+0.00%)
Jun 04, 2012 0.9100 0.9500 0.9100 0.9200 21,943 +0.01(+1.10%)
Jun 02, 2012 0.9100 0.9400 0.9000 0.9100 15,790 +0.00(+0.00%)
Jun 01, 2012 0.9100 0.9400 0.9000 0.9100 15,790 -0.01(-1.09%)
May 31, 2012 0.9300 0.9400 0.9200 0.9200 24,770 -0.02(-2.13%)
May 30, 2012 0.9500 0.9700 0.9200 0.9400 72,769 -0.01(-1.05%)
May 29, 2012 0.9500 0.9700 0.9200 0.9500 88,845 +0.00(+0.00%)
May 28, 2012 0.9400 0.9500 0.9400 0.9500 2,220 +0.01(+1.06%)
May 25, 2012 0.9300 0.9400 0.9300 0.9400 24,465 +0.01(+1.08%)
May 24, 2012 0.9300 0.9400 0.9300 0.9300 32,793 -0.01(-1.06%)
May 23, 2012 0.9400 0.9400 0.9100 0.9400 23,901 +0.00(+0.00%)
May 22, 2012 0.9400 0.9700 0.9200 0.9400 143,503 +0.03(+3.30%)
May 18, 2012 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
May 17, 2012 0.9100 0.9300 0.8800 0.9200 108,629 +0.01(+1.10%)
May 16, 2012 0.9800 0.9900 0.9100 0.9100 245,452 -0.10(-9.90%)
May 15, 2012 1.000 1.040 1.000 1.010 27,320 -0.01(-0.98%)
May 14, 2012 1.000 1.060 0.9700 1.020 88,809 -0.04(-3.77%)
May 11, 2012 1.020 1.060 1.020 1.060 36,104 +0.01(+0.95%)
May 10, 2012 1.070 1.080 1.050 1.050 27,416 -0.02(-1.87%)
May 09, 2012 1.030 1.080 1.010 1.070 33,037 +0.02(+1.90%)
May 08, 2012 1.050 1.080 1.020 1.050 89,280 +0.00(+0.00%)
May 07, 2012 1.030 1.070 1.030 1.050 32,562 +0.00(+0.00%)
May 04, 2012 1.060 1.080 1.040 1.050 42,568 -0.01(-0.94%)
May 03, 2012 1.100 1.130 1.060 1.060 18,961 -0.06(-5.36%)
May 02, 2012 1.140 1.140 1.080 1.120 51,112 +0.02(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.